Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

PepsiCo Inc (PEP.SG)

Compare
125.76
+2.86
+(2.33%)
At close: April 17 at 9:47:22 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025123.42125.88123.42125.76125.7669
Apr 16, 2025126.10126.44122.90122.90122.902,367
Apr 15, 2025129.34129.72126.92126.92126.92518
Apr 14, 2025127.02129.28126.64129.28129.28541
Apr 11, 2025128.42128.42126.18127.58127.58260
Apr 10, 2025132.88133.28129.20129.20129.20335
Apr 9, 2025126.50131.74125.04131.54131.54278
Apr 8, 2025131.74132.76127.46127.98127.981,497
Apr 7, 2025131.24133.00128.80131.14131.14655
Apr 4, 2025135.66140.30133.90133.90133.90143
Apr 3, 2025135.22138.26133.58137.52137.52463
Apr 2, 2025138.28138.76136.84137.42137.42137
Apr 1, 2025138.52138.98137.92138.10138.10299
Mar 31, 2025137.40140.22137.32139.44139.44720
Mar 28, 2025138.52139.10138.52139.10139.1033
Mar 27, 2025137.74139.22137.74139.22139.22119
Mar 26, 2025135.40138.38135.12138.38138.38134
Mar 25, 2025135.12135.96134.86134.86134.8627
Mar 24, 2025135.30135.30134.12135.24135.24284
Mar 21, 2025135.90135.92134.84134.92134.92259
Mar 20, 2025135.84136.54135.84135.98135.987
Mar 19, 2025136.52137.26135.22135.84135.84348
Mar 18, 2025138.06138.82136.06136.26136.26290
Mar 17, 2025136.98138.94136.10138.56138.56319
Mar 14, 2025137.02137.38136.06136.44136.442,177
Mar 13, 2025136.02137.06136.02137.06137.06109
Mar 12, 2025139.66139.66134.90136.64136.64216
Mar 11, 2025143.48143.48139.52139.84139.84387
Mar 10, 2025142.30147.24142.30143.94143.94100
Mar 7, 2025 1.1890125 Dividend
Mar 7, 2025141.62142.82141.18142.82142.82102
Mar 6, 2025142.34143.22141.72143.22141.8791
Mar 5, 2025145.50145.50142.62142.62141.271,072
Mar 4, 2025148.14151.12145.18145.18143.81279
Mar 3, 2025148.00148.72144.52148.72147.31981
Feb 28, 2025146.02147.16146.02147.06145.67402
Feb 27, 2025144.52146.40144.44146.40145.01940
Feb 26, 2025148.72149.46144.60144.60143.23108
Feb 25, 2025146.80149.40146.80148.30146.90141
Feb 24, 2025145.68146.82145.44146.64145.25807
Feb 21, 2025141.78147.50141.78146.64145.25339
Feb 20, 2025139.62142.00139.62142.00140.661,072
Feb 19, 2025138.40139.60138.30139.60138.28948
Feb 18, 2025138.10138.10136.16137.42136.122,000
Feb 17, 2025137.14138.82137.14138.00136.691,249
Feb 14, 2025138.04138.78137.50137.50136.20331
Feb 13, 2025138.80139.06137.82137.82136.52424
Feb 12, 2025140.78140.78137.82137.98136.67178
Feb 11, 2025140.06140.12139.04139.74138.42452
Feb 10, 2025140.32140.48139.46140.02138.70254
Feb 7, 2025140.04140.38139.54139.66138.34149
Feb 6, 2025140.26140.76139.20139.70138.38282
Feb 5, 2025138.58139.64137.44139.42138.10397
Feb 4, 2025145.76145.92138.06138.32137.011,182
Feb 3, 2025146.02147.08145.82146.18144.801,175
Jan 31, 2025146.08146.56145.10145.10143.73531
Jan 30, 2025144.56146.36144.56145.78144.40694
Jan 29, 2025144.06145.16144.06144.38143.01225
Jan 28, 2025147.60148.16144.28144.28142.91248
Jan 27, 2025142.28147.76142.28147.76146.36130
Jan 24, 2025142.12142.24141.52142.10140.76242
Jan 23, 2025142.20142.86141.54142.50141.15314
Jan 22, 2025142.62143.04142.10142.82141.4797
Jan 21, 2025143.52144.04142.26142.26140.91147
Jan 20, 2025144.50145.70144.04144.70143.33404
Jan 17, 2025142.00144.06142.00143.98142.62326
Jan 16, 2025140.54141.96140.54141.96140.62165
Jan 15, 2025140.80141.12140.40140.60139.27211
Jan 14, 2025141.02141.02139.56140.04138.721,050
Jan 13, 2025140.20141.72139.42141.60140.26578
Jan 10, 2025142.78143.48138.42139.22137.90816
Jan 9, 2025142.02143.98142.02142.56141.21182
Jan 8, 2025140.48141.72140.48141.60140.26858
Jan 7, 2025141.40141.68141.04141.04139.712,054
Jan 6, 2025145.12145.22140.98140.98139.65136
Jan 3, 2025146.52146.62145.76145.76144.38182
Jan 2, 2025147.50147.96146.26146.26144.88170
Dec 30, 2024147.38147.38146.72147.22145.83255
Dec 27, 2024145.90147.22145.82146.50145.111,348
Dec 23, 2024146.68147.40146.00146.00144.62105
Dec 20, 2024145.68146.80145.00146.30144.92450
Dec 19, 2024147.84148.40146.86146.98145.591,556
Dec 18, 2024148.52148.76147.50148.36146.96105
Dec 17, 2024150.66150.90148.12148.72147.3117
Dec 16, 2024150.66150.90149.04149.04147.63211
Dec 13, 2024151.02151.02150.42150.86149.4310
Dec 12, 2024150.00151.56150.00151.56150.1334
Dec 11, 2024151.72152.22149.06149.06147.65128
Dec 10, 2024150.12152.04150.12151.98150.54345
Dec 9, 2024149.90151.22149.52151.22149.79160
Dec 6, 2024 1.1890125 Dividend
Dec 6, 2024150.18151.14150.18150.52149.10523
Dec 5, 2024152.16152.68150.80151.66148.88141
Dec 4, 2024153.70154.52151.70151.70148.92286
Dec 3, 2024155.12155.20153.64154.36151.53282
Dec 2, 2024155.16155.54155.06155.06152.22161
Nov 29, 2024154.18154.36153.60154.32151.4955
Nov 28, 2024154.10155.78154.02154.02151.2030
Nov 27, 2024154.18154.18153.56153.70150.89115
Nov 26, 2024155.30155.48154.62154.62151.7925
Nov 25, 2024155.10155.10154.62154.72151.89186
Nov 22, 2024152.74154.46152.74154.26151.44221
Nov 21, 2024150.20152.52150.20152.52149.73188
Nov 20, 2024148.02150.66148.02150.66147.90173
Nov 19, 2024149.52150.38147.64147.64144.94218
Nov 18, 2024151.68151.68149.74150.50147.7489
Nov 15, 2024155.46156.14150.32150.32147.57265
Nov 14, 2024155.82157.94155.82157.90155.01147
Nov 13, 2024154.28155.30154.28155.30152.46527
Nov 12, 2024154.20155.34154.20154.96152.12144
Nov 11, 2024154.22154.90154.18154.18151.36249
Nov 8, 2024152.34154.40152.34154.28151.4675
Nov 7, 2024152.90153.64151.60151.90149.12156
Nov 6, 2024156.52157.12152.96153.62150.81264
Nov 5, 2024153.06153.52153.06153.52150.7113
Nov 4, 2024152.88152.88152.04152.46149.67130
Nov 1, 2024152.62152.94152.62152.74149.9445
Oct 31, 2024153.02153.64153.02153.02150.22175
Oct 30, 2024155.02155.02153.22153.22150.41215
Oct 29, 2024156.80156.80154.34154.34151.5145
Oct 28, 2024159.40159.40156.88156.88154.0174
Oct 25, 2024158.72159.78158.72159.24156.32102
Oct 24, 2024159.82160.30158.70158.70155.7926
Oct 23, 2024161.12161.58160.46160.46157.5280
Oct 22, 2024161.22161.40161.10161.40158.4465
Oct 21, 2024160.82163.30160.82161.98159.0110
Oct 18, 2024160.88161.38160.26160.26157.3375
Oct 17, 2024160.52160.98160.52160.92157.9715
Oct 16, 2024161.36161.36159.94160.40157.4681
Oct 15, 2024161.28161.80161.28161.80158.84113
Oct 14, 2024159.78160.20159.78160.16157.23176
Oct 11, 2024157.80159.94157.66159.82156.89265
Oct 10, 2024157.18158.22157.18157.46154.5845
Oct 9, 2024154.76158.02154.38157.20154.32164
Oct 8, 2024152.20153.60150.60153.60150.79116
Oct 7, 2024153.44153.72152.24152.24149.4536
Oct 4, 2024152.76153.36152.52152.80150.0099
Oct 3, 2024153.26153.26151.84152.64149.8522
Oct 2, 2024154.28155.04152.82152.82150.0251
Oct 1, 2024152.32153.90152.22153.64150.8323
Sep 30, 2024152.32152.98152.32152.66149.8684
Sep 27, 2024152.08152.96151.96152.42149.6355
Sep 26, 2024152.54152.54151.42151.58148.8050
Sep 25, 2024151.32153.76151.32152.46149.67201
Sep 24, 2024154.60154.88152.38152.38149.5916
Sep 23, 2024153.98155.46153.48154.82151.9937
Sep 20, 2024154.80154.94152.70152.70149.90238
Sep 19, 2024158.00158.18156.20156.36153.5019
Sep 18, 2024158.72158.72157.18157.66154.77-
Sep 17, 2024159.22159.60159.00159.20156.28119
Sep 16, 2024159.24159.38158.90159.16156.2518
Sep 13, 2024159.58160.48159.58159.68156.7695
Sep 12, 2024159.98160.14158.88160.14157.2111
Sep 11, 2024160.18160.18159.48159.48156.5635
Sep 10, 2024161.02162.32161.02161.42158.463
Sep 9, 2024160.00161.54160.00161.54158.582
Sep 6, 2024 1.1890125 Dividend
Sep 6, 2024159.38160.98159.38159.88156.951,012
Sep 5, 2024160.66161.46160.24160.88156.6043
Sep 4, 2024159.96160.44159.60159.60155.3650
Sep 3, 2024156.30160.68156.30160.68156.4134
Sep 2, 2024156.00158.74156.00158.74154.52202
Aug 30, 2024155.36156.04155.24155.28151.15269
Aug 29, 2024157.22157.22155.28155.28151.15100
Aug 28, 2024157.22157.22156.20156.26152.1120
Aug 27, 2024157.52157.52156.02156.20152.0536
Aug 26, 2024157.22158.18157.22157.82153.6332
Aug 23, 2024157.98157.98156.04156.04151.8910
Aug 22, 2024156.84157.50156.84157.50153.315
Aug 21, 2024157.80158.30156.54156.54152.388
Aug 20, 2024156.68156.74156.68156.74152.57100
Aug 19, 2024156.56156.82156.50156.82152.65655
Aug 16, 2024157.02157.48156.46156.46152.30130
Aug 15, 2024157.72158.34156.50156.84152.6794
Aug 14, 2024156.80157.86156.04157.86153.663
Aug 13, 2024156.62157.22156.30156.30152.15164
Aug 12, 2024158.40158.40156.62156.62152.46110
Aug 9, 2024157.52157.84157.52157.84153.643
Aug 8, 2024157.02158.32157.02158.32154.1120
Aug 7, 2024158.54159.52157.60158.06153.8662
Aug 6, 2024159.76159.96158.68158.68154.4619
Aug 5, 2024158.96164.04158.96159.44155.20362
Aug 2, 2024160.82163.60159.82159.82155.5787
Aug 1, 2024159.10161.74159.10161.74157.44162
Jul 31, 2024160.46161.20159.58159.58155.3444
Jul 30, 2024159.72160.12159.34160.12155.86186
Jul 29, 2024159.08160.04159.08160.04155.798
Jul 26, 2024157.74158.70157.54158.70154.48525
Jul 25, 2024155.08157.46154.56157.46153.27209
Jul 24, 2024152.84153.72152.60153.50149.42294
Jul 23, 2024153.62153.80153.12153.32149.2420
Jul 22, 2024155.66155.66154.06154.06149.97-
Jul 19, 2024156.50156.68155.00155.00150.8827
Jul 18, 2024155.14155.34155.04155.34151.2146
Jul 17, 2024150.54155.18150.54155.18151.06-
Jul 16, 2024150.52151.08150.52151.08147.0657
Jul 15, 2024153.34153.36151.02151.02147.01227
Jul 12, 2024150.84153.30150.84153.30149.2348
Jul 11, 2024150.72151.02145.62150.84146.83330
Jul 10, 2024149.52150.80149.52150.58146.5872
Jul 9, 2024149.72150.54149.42149.68145.70184
Jul 8, 2024151.72151.72149.66149.66145.6862
Jul 5, 2024150.70150.72150.54150.54146.5451
Jul 4, 2024150.00150.00150.00150.00146.01-
Jul 3, 2024152.12152.38150.16151.10147.08226
Jul 2, 2024151.30152.28151.30152.28148.2337
Jul 1, 2024153.54153.72151.54151.54147.51153
Jun 28, 2024155.68155.80155.04155.04150.92365
Jun 27, 2024155.50155.96154.98154.98150.86125
Jun 26, 2024156.22156.22156.22156.22152.07-
Jun 25, 2024156.62157.46156.62156.68152.52316
Jun 24, 2024156.58156.58156.12156.32152.1781
Jun 21, 2024155.66157.08155.66156.42152.26103
Jun 20, 2024155.30156.16155.00155.94151.8092
Jun 19, 2024154.86155.76154.86155.20151.0760
Jun 18, 2024154.76155.20154.72154.98150.86257
Jun 17, 2024153.16154.44152.76154.44150.3457
Jun 14, 2024152.10153.18152.10153.18149.11185
Jun 13, 2024151.32152.18150.00152.18148.14334
Jun 12, 2024153.62153.62150.36150.38146.3864
Jun 11, 2024153.82154.78153.26153.62149.5445
Jun 10, 2024159.30159.30154.16154.16150.06153
Jun 7, 2024 1.1890125 Dividend
Jun 7, 2024157.66158.98157.66158.98154.75142
Jun 6, 2024159.42160.10158.94158.94153.40130
Jun 5, 2024160.18160.24159.54159.54153.98344
Jun 4, 2024156.76158.60156.76158.60153.0727
Jun 3, 2024159.52160.08158.80158.80153.2651
May 31, 2024157.44158.14156.82157.00151.52174
May 30, 2024157.58157.58157.58157.58152.08-
May 29, 2024159.40159.72158.12158.12152.61117
May 28, 2024163.66163.66158.76158.82153.2855
May 27, 2024163.92164.98163.90164.24158.51439
May 24, 2024166.04166.04164.44164.44158.705
May 23, 2024168.02168.02165.82165.94160.1556
May 22, 2024166.86167.72166.86167.52161.6847
May 21, 2024165.86166.56165.34166.48160.6793
May 20, 2024167.48167.48166.28166.36160.5617
May 17, 2024168.86169.28167.40167.40161.56169
May 16, 2024164.80167.82164.80167.82161.97190
May 15, 2024165.94166.14164.90165.14159.38314
May 14, 2024167.42168.04165.94166.34160.54101
May 13, 2024167.18167.22166.72166.72160.9158
May 10, 2024165.08166.34165.08166.34160.5416
May 9, 2024164.78165.26164.78165.26159.509
May 8, 2024165.54165.54164.98164.98159.23-
May 7, 2024163.16163.72163.16163.24157.5540
May 6, 2024163.64163.80163.10163.10157.4160
May 3, 2024163.68163.68162.86163.08157.3924
May 2, 2024164.06164.68163.72164.10158.38195
Apr 30, 2024164.38164.78164.02164.62158.8844
Apr 29, 2024163.74164.24163.50163.64157.93289
Apr 26, 2024164.50166.02164.36166.02160.23122
Apr 25, 2024165.42167.30164.92167.30161.46439
Apr 24, 2024159.82165.94159.82165.94160.15128
Apr 23, 2024165.52165.96160.84160.84155.23162
Apr 22, 2024163.48165.00163.40165.00159.25162
Apr 19, 2024160.76163.10160.76163.10157.4199
Apr 18, 2024158.82161.76158.82161.76156.12228
Apr 17, 2024157.52158.66157.52158.66153.1340